U.S. markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.68-1.21 (-0.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM211015C000850002021-09-02 9:45AM EDT85.0071.4665.6070.000.00-51095.12%
WM211015C001000002021-09-01 2:12PM EDT100.0056.1050.5055.000.00-402166.02%
WM211015C001050002021-09-13 9:30AM EDT105.0050.9445.5050.000.00-1059.18%
WM211015C001100002021-09-01 3:18PM EDT110.0046.1240.7045.000.00-6059.67%
WM211015C001150002021-09-01 3:14PM EDT115.0040.9935.6040.200.00-4054.88%
WM211015C001200002021-09-01 12:44PM EDT120.0035.4031.0035.300.00-210255.27%
WM211015C001250002021-09-13 12:26PM EDT125.0029.6525.5030.300.00-31877.05%
WM211015C001300002021-09-17 11:47AM EDT130.0022.5021.2024.90-3.60-13.79%32462.65%
WM211015C001350002021-09-16 3:39PM EDT135.0019.5016.6019.600.00-48349.81%
WM211015C001400002021-09-17 11:50AM EDT140.0013.4711.5015.00-1.58-10.50%223943.37%
WM211015C001450002021-09-17 10:31AM EDT145.008.408.408.90-1.30-13.40%258424.27%
WM211015C001500002021-09-17 3:08PM EDT150.004.904.504.80-0.40-7.55%251,63920.02%
WM211015C001550002021-09-17 3:46PM EDT155.001.901.751.90-0.40-17.39%2401,45217.46%
WM211015C001600002021-09-17 3:36PM EDT160.000.560.550.65-0.20-26.32%7285717.60%
WM211015C001650002021-09-17 3:59PM EDT165.000.150.150.20-0.15-50.00%6321,82718.26%
WM211015C001700002021-09-17 1:35PM EDT170.000.100.050.100.00-158120.80%
WM211015C001750002021-09-10 1:47PM EDT175.000.050.001.200.00-13443.58%
WM211015C001800002021-09-02 1:04PM EDT180.000.050.000.100.00-27329.59%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM211015P000550002021-09-02 11:22AM EDT55.000.050.000.750.00--8186.72%
WM211015P000700002021-08-25 5:27PM EDT70.001.050.000.750.00-320145.80%
WM211015P000800002021-08-25 5:27PM EDT80.000.470.002.100.00-40149.37%
WM211015P000850002021-09-02 11:02AM EDT85.000.120.002.100.00-306137.26%
WM211015P000900002021-08-25 5:27PM EDT90.000.220.002.100.00-20125.83%
WM211015P000950002021-08-25 5:27PM EDT95.000.360.002.100.00-10114.94%
WM211015P001000002021-08-27 9:30AM EDT100.000.050.000.600.00-13281.74%
WM211015P001050002021-08-25 5:27PM EDT105.000.400.002.150.00-1095.12%
WM211015P001100002021-09-02 12:12PM EDT110.000.100.000.150.00-212653.13%
WM211015P001150002021-09-08 12:16PM EDT115.000.200.000.400.00-120254.10%
WM211015P001200002021-09-09 2:11PM EDT120.000.100.000.750.00-125652.78%
WM211015P001250002021-09-15 12:08PM EDT125.000.100.050.200.00-128540.23%
WM211015P001300002021-09-13 11:57AM EDT130.000.350.150.300.00-1120036.28%
WM211015P001350002021-09-17 2:42PM EDT135.000.300.250.40-0.15-33.33%126631.20%
WM211015P001400002021-09-17 3:49PM EDT140.000.500.400.60+0.05+11.11%145726.66%
WM211015P001450002021-09-17 2:19PM EDT145.000.900.850.95+0.23+34.33%1,0831,39321.94%
WM211015P001500002021-09-17 3:51PM EDT150.001.901.902.00+0.45+31.03%48739119.25%
WM211015P001550002021-09-17 3:18PM EDT155.003.803.904.30+0.68+21.79%6125617.97%
WM211015P001600002021-09-17 3:12PM EDT160.007.287.308.20+0.56+8.33%373219.69%
WM211015P001650002021-09-17 11:47AM EDT165.0012.3510.7014.10+1.20+10.76%11235.11%
WM211015P001700002021-08-25 5:27PM EDT170.0030.5015.4019.100.00--042.60%